Healthcare Realty Trust Incorporated【HR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.1	-0.487804878049	20.5	20.645	20.12	3490557	20.40041416	CS
4	0.7	3.55329949239	19.7	20.895	19.36	4598961	20.29846131	CS
12	2.85	16.2393162393	17.55	20.895	17.08	4291498	19.79772367	CS
26	3.47	20.4961606615	16.93	20.895	16.31	3916953	18.6870712	CS
52	4.51	28.3826305853	15.89	20.895	15.285	3759354	18.05932222	CS
156	1.42	7.48155953635	18.98	20.895	12.78	3425565	16.86718211	CS
260	-9.72	-32.2709163347	30.12	33.7681	12.78	3179310	19.58530365	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377600	20.4	-0.21	-1.02	20.55	20.605	20.375	2969962
1783032000	20.61	0.32	1.58	20.43	20.645	20.39	2597623
1782945600	20.29	0.12	0.59	20.16	20.38	20.12	2879799
1782859200	20.17	-0.47	-2.28	20.48	20.48	20.165	4807007
1782772800	20.64	0.14	0.68	20.5	20.64	20.37	3677797
1782513600	20.5	0.19	0.94	20.23	20.51	20.23	3992303
1782427200	20.31	-0.11	-0.54	20.48	20.515	20.105	2875063
1782340800	20.42	0.12	0.59	20.34	20.54	20.27	4404292
1782254400	20.3	0.14	0.69	20.09	20.49	20.09	3053155
1782168000	20.16	0.37	1.87	19.77	20.245	19.77	3955201
1781822400	19.79	-0.23	-1.15	20.32	20.32	19.75	7345530
1781736000	20.02	-0.48	-2.34	20.41	20.78	19.96	4634679
1781649600	20.5	-0.01	-0.05	20.56	20.73	20.41	3174836
1781563200	20.51	-0.19	-0.92	20.64	20.81	20.43	5115288
1781304000	20.7	0.2	0.98	20.53	20.85	20.43	4896561
1781217600	20.5	0.04	0.20	20.46	20.78	20.42	4779274
1781131200	20.46	0.08	0.39	20.24	20.895	20.19	8376634
1781044800	20.38	0.83	4.25	19.67	20.47	19.585	7121483
1780958400	19.55	-0.1	-0.51	19.7	19.75	19.36	5094780
1780699200	19.65	0.08	0.41	19.47	19.785	19.47	2964153
1780612800	19.57	0.18	0.93	19.6	19.69	19.425	2869724
1780526400	19.39	-0.22	-1.12	19.53	19.685	19.365	3155143
1780440000	19.61	0.13	0.67	19.51	19.69	19.345	3177431
1780353600	19.48	-0.44	-2.21	19.84	19.91	19.48	2683058
1780094400	19.92	-0.19	-0.94	20.08	20.08	19.73	5282268
1780008000	20.11	-0.09	-0.45	20.14	20.195	19.99	4352672
1779921600	20.2	-0.36	-1.75	20.57	20.61	20.11	5055810
1779835200	20.56	0.2	0.98	20.46	20.58	20.34	3271562
1779489600	20.36	0	0.00	20.41	20.6	20.28	2766815
1779403200	20.36	-0.11	-0.54	20.4	20.445	20.145	2795124
1779316800	20.47	0.27	1.34	20.04	20.585	20.04	3308457
1779230400	20.2	-0.2	-0.98	20.32	20.385	20.1	3111966
1779144000	20.4	0.11	0.54	20.39	20.575	20.36	2483166
1778884800	20.29	-0.07	-0.34	20.26	20.41	20.135	3445888
1778798400	20.36	-0.01	-0.05	20.42	20.525	20.325	2568603
1778712000	20.37	0.24	1.19	20.12	20.38	20.08	4930196
1778625600	20.13	0.1	0.50	20.04	20.21	19.75	4247656
1778539200	20.03	-0.12	-0.60	20.03	20.265	19.92	4785548
1778280000	20.15	0.16	0.80	20.14	20.23	20.025	4730631
1778193600	19.99	-0.25	-1.24	20.24	20.27	19.985	4651690
1778107200	20.24	0.32	1.61	20.03	20.46	19.99	9201824
1778020800	19.92	0.34	1.74	19.7	20.03	19.5	19707962
1777934400	19.58	0.33	1.71	19.07	19.79	18.96	6078808
1777675200	19.25	0.55	2.94	19.29	19.4299	18.96	6069108
1777588800	18.7	0.24	1.30	18.51	18.76	18.455	2879898
1777502400	18.46	-0.13	-0.70	18.49	18.64	18.28	2901626
1777416000	18.59	0.21	1.14	18.46	18.62	18.3	3210038
1777329600	18.38	-0.33	-1.76	18.71	18.887	18.36	2975424
1777070400	18.71	0.12	0.65	18.59	18.84	18.51	3673000
1776984000	18.59	0.28	1.53	18.38	18.6	18.26	3129067
1776897600	18.31	0.03	0.16	18.38	18.38	18.07	3848705
1776811200	18.28	-0.26	-1.40	18.55	18.56	18.205	2981618
1776724800	18.54	-0.01	-0.05	18.48	18.67	18.45	3309746
1776465600	18.55	0.24	1.31	18.38	18.64	18.33	2606954
1776379200	18.31	0.49	2.75	17.84	18.33	17.84	3084852
1776292800	17.82	-0.02	-0.11	17.78	17.92	17.7	2318781
1776206400	17.84	0.36	2.06	17.08	17.95	17.08	3754496
1776120000	17.48	-0.13	-0.74	17.55	17.6	17.28	3464602
1775860800	17.61	0.03	0.17	17.59	17.735	17.525	2123349
1775774400	17.58	-0.03	-0.17	17.56	17.91	17.52	2503916
1775688000	17.61	-0.07	-0.40	17.86	17.88	17.61	3501204
1775601600	17.68	0.39	2.26	17.28	17.73	17.28	2580083